Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.5209	0.5434	0.5157	0.5366	78,500,208	+0.04(+7.70%)
Jan 29, 2004	0.5194	0.5251	0.4893	0.4982	41,881,224	-0.02(-3.17%)
Jan 28, 2004	0.5464	0.5522	0.5096	0.5145	28,922,626	-0.03(-5.02%)
Jan 27, 2004	0.5436	0.5650	0.5401	0.5417	29,870,442	-0.01(-1.43%)
Jan 26, 2004	0.5356	0.5547	0.5330	0.5496	41,316,472	+0.01(+2.38%)
Jan 23, 2004	0.5483	0.5530	0.5334	0.5368	22,152,196	-0.01(-1.61%)
Jan 22, 2004	0.5470	0.5631	0.5402	0.5456	31,840,498	+0.00(+0.15%)
Jan 21, 2004	0.5525	0.5651	0.5427	0.5448	27,591,742	-0.01(-2.41%)
Jan 20, 2004	0.5619	0.5681	0.5505	0.5583	33,482,212	-0.00(-0.14%)
Jan 16, 2004	0.5601	0.5653	0.5565	0.5591	26,442,542	+0.00(+0.43%)
Jan 15, 2004	0.5481	0.5594	0.5336	0.5567	55,485,780	+0.01(+1.31%)
Jan 14, 2004	0.5596	0.5624	0.5391	0.5495	66,292,200	+0.01(+2.21%)
Jan 13, 2004	0.5329	0.5562	0.5322	0.5376	91,424,544	+0.01(+1.31%)
Jan 12, 2004	0.5114	0.5311	0.5057	0.5306	39,244,760	+0.02(+4.52%)
Jan 09, 2004	0.5054	0.5218	0.5005	0.5077	45,562,516	-0.00(-0.13%)
Jan 08, 2004	0.5248	0.5254	0.5044	0.5083	47,604,128	-0.01(-1.24%)
Jan 07, 2004	0.4868	0.5200	0.4797	0.5147	78,931,256	+0.03(+5.35%)
Jan 06, 2004	0.4864	0.4957	0.4772	0.4886	47,590,008	-0.00(-0.16%)
Jan 05, 2004	0.4785	0.4977	0.4717	0.4894	95,819,192	+0.02(+4.74%)
Jan 02, 2004	0.4271	0.4694	0.4241	0.4672	87,641,272	+0.05(+10.81%)
Dec 31, 2003	0.4242	0.4278	0.4197	0.4217	24,034,696	-0.00(-0.22%)
Dec 30, 2003	0.4298	0.4329	0.4214	0.4226	23,994,506	-0.01(-1.36%)
Dec 29, 2003	0.4351	0.4383	0.4220	0.4284	34,642,752	-0.00(-0.27%)
Dec 26, 2003	0.4361	0.4483	0.4258	0.4295	26,159,512	-0.01(-1.47%)
Dec 24, 2003	0.4171	0.4391	0.4163	0.4359	25,995,274	+0.01(+3.50%)
Dec 23, 2003	0.4244	0.4277	0.4144	0.4212	34,949,556	+0.00(+0.05%)
Dec 22, 2003	0.4140	0.4214	0.4027	0.4210	83,001,104	+0.01(+1.40%)
Dec 19, 2003	0.4341	0.4359	0.4123	0.4152	70,757,400	-0.02(-4.09%)
Dec 18, 2003	0.4385	0.4471	0.4260	0.4329	72,660,784	-0.00(-0.89%)
Dec 17, 2003	0.4271	0.4451	0.4254	0.4367	41,125,792	+0.00(+1.03%)
Dec 16, 2003	0.4454	0.4506	0.4231	0.4323	60,958,816	-0.01(-2.95%)
Dec 15, 2003	0.4761	0.4771	0.4431	0.4454	58,669,784	-0.02(-3.44%)
Dec 12, 2003	0.4653	0.4739	0.4586	0.4613	33,000,972	-0.00(-0.57%)
Dec 11, 2003	0.4450	0.4677	0.4454	0.4639	44,308,508	+0.02(+4.26%)
Dec 10, 2003	0.4592	0.4638	0.4367	0.4450	87,440,256	-0.01(-2.14%)
Dec 09, 2003	0.4843	0.4888	0.4540	0.4547	86,977,728	-0.03(-6.26%)
Dec 08, 2003	0.5048	0.5110	0.4824	0.4850	53,792,932	-0.02(-3.91%)
Dec 05, 2003	0.5118	0.5171	0.5023	0.5048	27,487,964	-0.01(-1.36%)
Dec 04, 2003	0.5071	0.5139	0.4949	0.5118	57,617,120	+0.01(+1.73%)
Dec 03, 2003	0.5425	0.5447	0.5025	0.5031	73,041,216	-0.04(-6.75%)
Dec 02, 2003	0.5291	0.5441	0.5291	0.5395	40,554,672	+0.01(+1.16%)
Dec 01, 2003	0.5383	0.5468	0.5276	0.5334	66,221,364	+0.00(+0.11%)
Nov 28, 2003	0.5233	0.5337	0.5232	0.5328	17,728,806	+0.01(+1.61%)
Nov 26, 2003	0.5271	0.5355	0.5142	0.5243	55,656,604	+0.00(+0.44%)
Nov 25, 2003	0.5197	0.5339	0.5177	0.5221	91,311,992	+0.01(+1.65%)
Nov 24, 2003	0.4823	0.5149	0.4801	0.5136	87,450,568	+0.04(+8.60%)
Nov 21, 2003	0.4774	0.4876	0.4688	0.4729	51,757,752	-0.00(-0.93%)
Nov 20, 2003	0.4643	0.4922	0.4627	0.4774	110,090,968	+0.01(+1.95%)
Nov 19, 2003	0.4669	0.4713	0.4571	0.4683	67,034,712	+0.01(+1.49%)
Nov 18, 2003	0.4744	0.4846	0.4604	0.4614	73,339,752	-0.00(-0.47%)
Nov 17, 2003	0.4594	0.4823	0.4511	0.4636	90,841,472	-0.00(-1.05%)
Nov 14, 2003	0.4837	0.4900	0.4648	0.4685	45,879,388	-0.01(-2.59%)
Nov 13, 2003	0.4869	0.4985	0.4787	0.4809	57,279,604	-0.01(-1.59%)
Nov 12, 2003	0.4683	0.4936	0.4660	0.4887	93,291,104	+0.02(+4.98%)
Nov 11, 2003	0.4825	0.4897	0.4626	0.4655	87,618,568	-0.02(-3.98%)
Nov 10, 2003	0.5034	0.5082	0.4825	0.4848	78,578,392	-0.01(-1.85%)
Nov 07, 2003	0.4797	0.5088	0.4660	0.4940	162,194,208	+0.01(+3.07%)
Nov 06, 2003	0.5028	0.5061	0.4758	0.4792	102,672,912	-0.02(-4.07%)
Nov 05, 2003	0.5197	0.5296	0.4961	0.4996	95,475,112	-0.02(-3.14%)
Nov 04, 2003	0.5134	0.5394	0.5082	0.5158	143,510,720	-0.00(-0.59%)
Nov 03, 2003	0.5292	0.5339	0.5139	0.5189	102,601,512	-0.00(-0.04%)
Oct 31, 2003	0.5209	0.5419	0.5118	0.5191	183,550,560	-0.01(-1.71%)
Oct 30, 2003	0.5784	0.5890	0.5234	0.5281	217,954,848	-0.05(-8.68%)
Oct 29, 2003	0.6025	0.6189	0.5599	0.5784	432,782,240	-0.17(-22.60%)
Oct 27, 2003	0.7647	0.7647	0.7327	0.7473	103,905,184	+0.01(+1.36%)
Oct 24, 2003	0.6853	0.7477	0.6841	0.7372	171,756,128	+0.07(+9.78%)
Oct 23, 2003	0.6818	0.7017	0.6413	0.6716	150,980,784	-0.01(-2.10%)
Oct 22, 2003	0.6726	0.7091	0.6676	0.6859	152,018,352	+0.01(+0.94%)
Oct 21, 2003	0.7758	0.7946	0.6785	0.6795	224,633,904	-0.09(-11.92%)
Oct 20, 2003	0.7407	0.7749	0.7240	0.7715	99,475,664	+0.04(+5.70%)
Oct 17, 2003	0.7645	0.7679	0.7245	0.7299	88,185,968	-0.04(-4.84%)
Oct 16, 2003	0.7325	0.7692	0.7150	0.7670	96,308,952	+0.03(+4.71%)
Oct 15, 2003	0.7880	0.7892	0.7207	0.7325	96,402,528	-0.05(-5.95%)
Oct 14, 2003	0.7911	0.8014	0.7739	0.7789	66,537,384	-0.02(-2.57%)
Oct 13, 2003	0.8168	0.8183	0.7858	0.7995	59,978,056	-0.00(-0.38%)
Oct 10, 2003	0.7835	0.8058	0.7698	0.8026	93,578,320	+0.03(+3.54%)
Oct 09, 2003	0.7966	0.8223	0.7652	0.7751	124,664,592	+0.00(+0.03%)
Oct 08, 2003	0.7538	0.7823	0.7354	0.7749	86,742,088	+0.02(+3.05%)
Oct 07, 2003	0.7514	0.7697	0.7345	0.7520	79,752,376	-0.00(-0.53%)
Oct 06, 2003	0.7167	0.7561	0.7128	0.7560	65,053,032	+0.05(+7.00%)
Oct 03, 2003	0.6995	0.7172	0.6853	0.7065	102,467,192	+0.03(+4.87%)
Oct 02, 2003	0.6269	0.6825	0.6266	0.6737	102,448,608	+0.05(+7.49%)
Oct 01, 2003	0.6465	0.6550	0.5996	0.6268	144,410,896	-0.01(-1.75%)
Sep 30, 2003	0.6716	0.6806	0.6366	0.6380	119,647,408	-0.04(-5.94%)
Sep 29, 2003	0.6276	0.6805	0.5913	0.6783	190,562,480	+0.06(+10.12%)
Sep 26, 2003	0.6978	0.7099	0.5953	0.6159	152,362,656	-0.09(-12.78%)
Sep 25, 2003	0.7441	0.7498	0.7041	0.7061	94,094,320	-0.03(-4.54%)
Sep 24, 2003	0.7718	0.7894	0.7399	0.7397	78,958,264	-0.03(-4.16%)
Sep 23, 2003	0.7582	0.7829	0.7429	0.7718	53,912,688	+0.02(+2.33%)
Sep 22, 2003	0.7137	0.7556	0.7087	0.7542	57,836,912	+0.03(+3.51%)
Sep 19, 2003	0.7349	0.7404	0.7207	0.7287	31,315,894	-0.00(-0.58%)
Sep 18, 2003	0.6995	0.7371	0.6967	0.7329	40,899,520	+0.03(+4.65%)
Sep 17, 2003	0.7103	0.7184	0.6921	0.7003	45,206,460	-0.01(-1.59%)
Sep 16, 2003	0.7040	0.7127	0.6875	0.7116	58,001,456	+0.01(+2.08%)
Sep 15, 2003	0.6816	0.7008	0.6808	0.6971	42,358,416	+0.02(+3.02%)
Sep 12, 2003	0.6700	0.6811	0.6624	0.6767	27,005,104	+0.01(+1.02%)
Sep 11, 2003	0.6625	0.6733	0.6413	0.6698	42,605,764	+0.01(+1.23%)
Sep 10, 2003	0.6584	0.6855	0.6547	0.6617	61,378,220	+0.00(+0.21%)
Sep 09, 2003	0.6469	0.6789	0.6455	0.6604	54,743,504	+0.01(+1.15%)
Sep 08, 2003	0.6367	0.6550	0.6264	0.6528	39,007,128	+0.02(+2.90%)
Sep 05, 2003	0.6391	0.6499	0.6247	0.6344	28,973,038	-0.00(-0.73%)
Sep 04, 2003	0.6282	0.6511	0.6244	0.6391	39,300,448	+0.01(+1.19%)
Sep 03, 2003	0.6575	0.6653	0.6298	0.6316	63,341,712	-0.02(-3.49%)
Sep 02, 2003	0.5846	0.6575	0.5802	0.6544	98,461,256	+0.07(+12.35%)
Aug 29, 2003	0.5669	0.5899	0.5648	0.5825	26,939,434	+0.01(+2.00%)
Aug 28, 2003	0.5613	0.5813	0.5499	0.5710	30,251,320	+0.01(+2.21%)
Aug 27, 2003	0.5619	0.5681	0.5516	0.5587	23,734,808	-0.00(-0.10%)
Aug 26, 2003	0.5237	0.5600	0.5179	0.5593	51,066,068	+0.03(+5.27%)
Aug 25, 2003	0.5425	0.5442	0.5253	0.5313	30,126,550	-0.02(-2.76%)
Aug 22, 2003	0.5594	0.5651	0.5416	0.5464	40,974,996	-0.01(-1.54%)
Aug 21, 2003	0.5927	0.5927	0.5539	0.5549	78,147,784	-0.03(-5.10%)
Aug 20, 2003	0.5302	0.5880	0.5266	0.5848	67,073,872	+0.04(+6.53%)
Aug 19, 2003	0.5602	0.5672	0.5408	0.5489	45,725,024	-0.00(-0.41%)
Aug 18, 2003	0.5138	0.5596	0.5118	0.5512	57,689,836	+0.04(+8.40%)
Aug 15, 2003	0.5062	0.5191	0.4921	0.5085	15,300,776	+0.00(+0.25%)
Aug 14, 2003	0.5184	0.5189	0.5006	0.5072	28,574,582	-0.01(-1.99%)
Aug 13, 2003	0.5185	0.5261	0.5122	0.5175	32,987,510	-0.00(-0.13%)
Aug 12, 2003	0.5094	0.5195	0.4968	0.5182	30,021,480	+0.00(+0.93%)
Aug 11, 2003	0.5195	0.5290	0.5006	0.5134	59,896,300	+0.00(+0.36%)
Aug 08, 2003	0.4910	0.5134	0.4433	0.5115	128,200,368	+0.03(+5.86%)
Aug 07, 2003	0.4882	0.4967	0.4607	0.4832	70,035,528	-0.02(-4.58%)
Aug 06, 2003	0.5356	0.5385	0.4964	0.5064	51,245,560	-0.02(-4.23%)
Aug 05, 2003	0.5383	0.5619	0.5219	0.5288	52,900,408	-0.01(-0.96%)
Aug 04, 2003	0.5450	0.5471	0.5163	0.5339	53,001,100	-0.02(-2.87%)
Aug 01, 2003	0.5763	0.5809	0.5665	0.5497	39,873,996	-0.03(-4.62%)
Jul 31, 2003	0.5750	0.5854	0.5596	0.5763	57,065,984	+0.00(+0.52%)
Jul 30, 2003	0.5745	0.5809	0.5573	0.5733	52,703,404	-0.01(-1.10%)
Jul 29, 2003	0.5875	0.5963	0.5618	0.5797	196,865,600	+0.07(+14.30%)
Jul 28, 2003	0.4933	0.5159	0.4854	0.5072	96,270,120	+0.03(+5.56%)
Jul 25, 2003	0.4710	0.4823	0.4466	0.4805	57,330,848	+0.01(+2.99%)
Jul 24, 2003	0.4311	0.4680	0.4226	0.4665	89,344,272	+0.06(+14.56%)
Jul 23, 2003	0.4032	0.4140	0.3968	0.4073	51,436,000	-0.02(-5.04%)
Jul 22, 2003	0.4446	0.4479	0.4131	0.4289	34,049,152	-0.01(-1.96%)
Jul 21, 2003	0.4443	0.4573	0.4308	0.4374	39,554,368	-0.01(-1.36%)
Jul 18, 2003	0.4090	0.4450	0.4008	0.4435	48,588,172	+0.04(+11.29%)
Jul 17, 2003	0.4149	0.4313	0.3872	0.3985	70,035,528	-0.04(-9.26%)
Jul 16, 2003	0.4475	0.4475	0.4260	0.4391	25,667,654	-0.00(-0.57%)
Jul 15, 2003	0.4604	0.4619	0.4375	0.4416	38,514,616	-0.01(-3.28%)
Jul 14, 2003	0.4723	0.4759	0.4512	0.4566	45,431,704	+0.00(+0.35%)
Jul 11, 2003	0.4373	0.4557	0.4163	0.4550	54,769,028	+0.02(+4.59%)
Jul 10, 2003	0.4618	0.4758	0.4331	0.4350	63,109,680	-0.04(-8.22%)
Jul 09, 2003	0.4453	0.4765	0.4397	0.4740	58,107,924	+0.03(+7.10%)
Jul 08, 2003	0.4466	0.4562	0.4357	0.4426	76,328,760	-0.00(-1.02%)
Jul 07, 2003	0.4359	0.4477	0.4235	0.4471	38,547,448	+0.02(+4.04%)
Jul 03, 2003	0.4160	0.4325	0.4083	0.4298	20,773,156	+0.01(+1.98%)
Jul 02, 2003	0.4456	0.4499	0.4195	0.4214	56,194,780	-0.01(-3.25%)
Jul 01, 2003	0.4193	0.4356	0.3968	0.4356	65,662,000	+0.02(+4.58%)
Jun 30, 2003	0.3968	0.4266	0.3884	0.4165	68,453,656	+0.03(+7.26%)
Jun 27, 2003	0.4034	0.4157	0.3826	0.3883	55,794,204	-0.01(-2.47%)
Jun 26, 2003	0.3619	0.4014	0.3614	0.3981	48,831,144	+0.04(+10.49%)
Jun 25, 2003	0.3461	0.3659	0.3440	0.3603	30,932,084	+0.01(+3.95%)
Jun 24, 2003	0.3327	0.3537	0.3244	0.3466	30,181,274	+0.01(+2.78%)
Jun 23, 2003	0.3593	0.3666	0.3217	0.3373	51,217,104	-0.02(-6.28%)
Jun 20, 2003	0.3528	0.3762	0.3421	0.3599	57,959,076	+0.01(+3.65%)
Jun 19, 2003	0.3778	0.3890	0.3383	0.3472	60,255,288	-0.03(-8.52%)
Jun 18, 2003	0.3923	0.3997	0.3742	0.3795	64,243,560	-0.03(-8.05%)
Jun 17, 2003	0.4170	0.4203	0.4026	0.4128	29,782,884	+0.00(+1.01%)
Jun 16, 2003	0.3884	0.4093	0.3664	0.4086	43,115,792	+0.02(+6.17%)
Jun 13, 2003	0.3970	0.4021	0.3796	0.3849	19,976,378	-0.01(-3.30%)
Jun 12, 2003	0.3969	0.4052	0.3867	0.3980	33,252,374	+0.01(+1.48%)
Jun 11, 2003	0.3800	0.3940	0.3700	0.3922	28,237,484	+0.01(+3.90%)
Jun 10, 2003	0.3729	0.3843	0.3660	0.3775	25,969,730	+0.01(+2.48%)
Jun 09, 2003	0.3707	0.3788	0.3564	0.3683	26,955,458	-0.00(-0.65%)
Jun 06, 2003	0.3986	0.3986	0.3655	0.3707	37,579,932	-0.02(-4.59%)
Jun 05, 2003	0.3800	0.3986	0.3780	0.3885	40,160,708	+0.00(+0.83%)
Jun 04, 2003	0.3810	0.3940	0.3519	0.3853	67,161,432	+0.01(+2.52%)
Jun 03, 2003	0.3351	0.3793	0.3326	0.3759	57,810,228	+0.04(+10.44%)
Jun 02, 2003	0.3803	0.3819	0.3392	0.3403	42,456,916	-0.03(-7.74%)
May 30, 2003	0.3826	0.3840	0.3632	0.3689	33,425,300	-0.00(-0.77%)
May 29, 2003	0.3667	0.3800	0.3617	0.3718	35,093,280	+0.01(+2.84%)
May 28, 2003	0.3825	0.3860	0.3561	0.3615	58,976,940	-0.01(-2.10%)
May 27, 2003	0.3278	0.3706	0.3269	0.3692	63,591,252	+0.03(+8.86%)
May 23, 2003	0.3175	0.3398	0.3120	0.3392	51,825,632	+0.03(+9.03%)
May 22, 2003	0.2878	0.3129	0.2838	0.3111	44,155,544	+0.03(+10.28%)
May 21, 2003	0.2834	0.2869	0.2759	0.2821	26,602,336	-0.01(-2.56%)
May 20, 2003	0.3133	0.3175	0.2823	0.2895	48,279,528	-0.02(-5.76%)
May 19, 2003	0.3143	0.3218	0.2926	0.3072	47,147,840	-0.02(-5.15%)
May 16, 2003	0.3164	0.3304	0.3117	0.3239	20,492,970	+0.01(+2.35%)
May 15, 2003	0.3282	0.3295	0.3071	0.3165	30,581,852	-0.01(-2.12%)
May 14, 2003	0.3159	0.3265	0.3070	0.3233	34,598,580	+0.02(+4.93%)
May 13, 2003	0.2838	0.3083	0.2827	0.3081	33,335,554	+0.02(+6.22%)
May 12, 2003	0.2804	0.2940	0.2754	0.2901	29,380,116	+0.01(+3.42%)
May 09, 2003	0.2838	0.2860	0.2770	0.2805	14,617,823	+0.00(+0.53%)
May 08, 2003	0.2799	0.2862	0.2747	0.2790	17,231,432	-0.00(-1.01%)
May 07, 2003	0.2787	0.2967	0.2765	0.2819	41,097,576	-0.00(-1.59%)
May 06, 2003	0.3044	0.3075	0.2712	0.2864	62,717,860	-0.02(-5.96%)
May 05, 2003	0.2810	0.3047	0.2730	0.3046	57,663,568	+0.03(+11.87%)
May 02, 2003	0.2510	0.2791	0.2510	0.2723	48,213,860	+0.02(+8.56%)
May 01, 2003	0.2433	0.2523	0.2398	0.2508	20,392,278	+0.00(+0.97%)
Apr 30, 2003	0.2429	0.2524	0.2361	0.2484	21,105,878	+0.00(+1.97%)
Apr 29, 2003	0.2546	0.2563	0.2370	0.2436	67,327,792	+0.01(+5.49%)
Apr 28, 2003	0.2181	0.2354	0.1978	0.2309	77,766,904	+0.01(+4.33%)
Apr 25, 2003	0.2673	0.2673	0.2205	0.2213	66,239,884	-0.03(-13.13%)
Apr 24, 2003	0.2342	0.2621	0.2313	0.2548	48,393,356	+0.02(+8.94%)
Apr 23, 2003	0.2426	0.2503	0.2285	0.2339	33,744,888	-0.00(-2.01%)
Apr 22, 2003	0.2581	0.2673	0.2370	0.2387	60,204,940	-0.02(-6.70%)
Apr 21, 2003	0.2414	0.2603	0.2381	0.2558	35,259,644	+0.02(+7.95%)
Apr 17, 2003	0.2291	0.2409	0.2256	0.2370	18,214,272	+0.01(+2.72%)
Apr 16, 2003	0.2374	0.2427	0.2298	0.2307	36,678,084	-0.00(-0.25%)
Apr 15, 2003	0.2207	0.2321	0.2160	0.2313	28,600,850	+0.01(+4.87%)
Apr 14, 2003	0.2223	0.2284	0.2189	0.2205	18,833,744	+0.00(+0.31%)
Apr 11, 2003	0.2237	0.2261	0.2133	0.2199	24,352,094	+0.00(+1.69%)
Apr 10, 2003	0.2027	0.2181	0.1894	0.2162	32,674,490	+0.02(+8.17%)
Apr 09, 2003	0.2153	0.2159	0.1970	0.1999	28,165,248	-0.01(-6.62%)
Apr 08, 2003	0.2159	0.2221	0.2084	0.2140	25,796,802	-0.00(-0.27%)
Apr 07, 2003	0.2113	0.2194	0.2067	0.2146	45,957,052	+0.02(+10.66%)
Apr 04, 2003	0.1939	0.1963	0.1873	0.1939	23,064,990	+0.01(+3.47%)
Apr 03, 2003	0.1806	0.1879	0.1725	0.1874	19,089,852	+0.01(+6.70%)
Apr 02, 2003	0.1802	0.1844	0.1734	0.1757	13,591,204	+0.00(+1.90%)
Apr 01, 2003	0.1719	0.1767	0.1638	0.1724	20,074,880	+0.00(+0.96%)
Mar 31, 2003	0.1838	0.1883	0.1660	0.1707	28,387,996	-0.02(-10.48%)
Mar 28, 2003	0.1982	0.1991	0.1899	0.1907	11,919,961	-0.00(-2.45%)
Mar 27, 2003	0.1856	0.2024	0.1846	0.1955	54,828,348	+0.01(+3.13%)
Mar 26, 2003	0.1625	0.1898	0.1622	0.1896	43,485,748	+0.03(+16.90%)
Mar 25, 2003	0.1553	0.1667	0.1532	0.1622	10,080,672	+0.01(+3.95%)
Mar 24, 2003	0.1656	0.1656	0.1554	0.1560	14,129,490	-0.02(-8.87%)
Mar 21, 2003	0.1679	0.1735	0.1667	0.1712	15,058,897	+0.00(+2.67%)
Mar 20, 2003	0.1607	0.1689	0.1599	0.1667	9,111,317	+0.00(+1.53%)
Mar 19, 2003	0.1567	0.1671	0.1548	0.1642	12,872,637	+0.01(+6.52%)
Mar 18, 2003	0.1564	0.1590	0.1506	0.1542	8,919,170	+0.00(+0.37%)
Mar 17, 2003	0.1371	0.1558	0.1348	0.1536	23,866,080	+0.01(+10.16%)
Mar 14, 2003	0.1351	0.1400	0.1339	0.1394	17,522,190	+0.01(+5.53%)
Mar 13, 2003	0.1405	0.1428	0.1279	0.1321	35,112,984	-0.00(-1.28%)
Mar 12, 2003	0.1214	0.1359	0.1199	0.1339	34,532,912	+0.01(+9.74%)
Mar 11, 2003	0.1155	0.1232	0.1155	0.1220	17,012,536	+0.01(+4.71%)
Mar 10, 2003	0.1193	0.1205	0.1155	0.1165	12,100,528	-0.00(-2.86%)
Mar 07, 2003	0.1221	0.1255	0.1190	0.1199	19,665,546	-0.01(-4.46%)
Mar 06, 2003	0.1289	0.1296	0.1228	0.1255	11,485,432	-0.00(-0.81%)
Mar 05, 2003	0.1228	0.1291	0.1179	0.1265	23,176,626	+0.00(+0.73%)
Mar 04, 2003	0.1371	0.1376	0.1233	0.1256	26,433,786	-0.01(-9.17%)
Mar 03, 2003	0.1388	0.1430	0.1371	0.1383	13,744,431	+0.00(+0.41%)
Feb 28, 2003	0.1397	0.1474	0.1360	0.1377	21,138,712	+0.00(+0.75%)
Feb 27, 2003	0.1394	0.1493	0.1352	0.1367	28,040,478	-0.01(-4.92%)
Feb 26, 2003	0.1747	0.1799	0.1438	0.1438	66,355,896	-0.03(-15.22%)
Feb 25, 2003	0.1669	0.1725	0.1662	0.1696	12,765,969	+0.00(+1.57%)
Feb 24, 2003	0.1673	0.1770	0.1656	0.1670	15,300,776	+0.00(+0.55%)
Feb 21, 2003	0.1650	0.1682	0.1610	0.1661	9,859,041	+0.00(+0.48%)
Feb 20, 2003	0.1690	0.1725	0.1627	0.1653	8,228,271	-0.00(-0.96%)
Feb 19, 2003	0.1683	0.1710	0.1622	0.1669	13,838,556	-0.00(-0.20%)
Feb 18, 2003	0.1544	0.1690	0.1506	0.1672	22,395,170	+0.02(+12.62%)
Feb 14, 2003	0.1328	0.1520	0.1326	0.1485	21,324,772	+0.01(+7.44%)
Feb 13, 2003	0.1479	0.1486	0.1303	0.1382	37,932,352	-0.01(-6.92%)
Feb 12, 2003	0.1524	0.1576	0.1462	0.1485	14,429,573	-0.01(-5.87%)
Feb 11, 2003	0.1508	0.1588	0.1479	0.1577	9,491,297	+0.01(+4.23%)
Feb 10, 2003	0.1588	0.1599	0.1502	0.1513	13,683,140	-0.01(-3.92%)
Feb 07, 2003	0.1657	0.1682	0.1556	0.1575	10,515,726	-0.01(-5.54%)
Feb 06, 2003	0.1711	0.1711	0.1635	0.1667	10,366,878	-0.00(-1.89%)
Feb 05, 2003	0.1774	0.1798	0.1680	0.1699	5,351,988	-0.01(-3.06%)
Feb 04, 2003	0.1733	0.1765	0.1687	0.1753	6,179,412	-0.00(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.